17th Mar 2017 07:15
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 16 March 2017 it purchased for cancellation a total of 200,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company, as further detailed below:
Average Price Per Share | 1,496.85 pence |
Lowest Price Per Share | 1,493.00 pence |
Highest Price Per Share | 1,500.00 pence |
These share purchases form part of the Company's existing share buy-back programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the company by Credit Suisse Securities (Europe) limited is set out below:
Price | Date | Time | Quantity | Trading Venue |
1,498 | 16/03/2017 | 15:17:07 | 1 | L |
1,498 | 16/03/2017 | 15:17:07 | 250 | L |
1,498 | 16/03/2017 | 15:17:07 | 250 | L |
1,498 | 16/03/2017 | 15:17:07 | 276 | L |
1,498 | 16/03/2017 | 15:17:07 | 400 | L |
1,498 | 16/03/2017 | 15:18:53 | 224 | L |
1,499 | 16/03/2017 | 15:19:01 | 2,285 | L |
1,499 | 16/03/2017 | 15:19:01 | 286 | L |
1,499 | 16/03/2017 | 15:19:01 | 214 | L |
1,499 | 16/03/2017 | 15:19:01 | 173 | L |
1,499 | 16/03/2017 | 15:19:01 | 227 | L |
1,499 | 16/03/2017 | 15:19:01 | 990 | L |
1,499 | 16/03/2017 | 15:19:01 | 56 | L |
1,499 | 16/03/2017 | 15:19:01 | 323 | L |
1,499 | 16/03/2017 | 15:19:01 | 386 | L |
1,498 | 16/03/2017 | 15:19:11 | 500 | L |
1,498 | 16/03/2017 | 15:19:11 | 200 | L |
1,498 | 16/03/2017 | 15:19:11 | 500 | L |
1,498 | 16/03/2017 | 15:19:11 | 4,203 | L |
1,498 | 16/03/2017 | 15:19:11 | 1,265 | L |
1,498 | 16/03/2017 | 15:19:11 | 990 | L |
1,498 | 16/03/2017 | 15:19:11 | 339 | L |
1,498 | 16/03/2017 | 15:19:11 | 375 | L |
1,498 | 16/03/2017 | 15:19:12 | 355 | L |
1,498 | 16/03/2017 | 15:19:15 | 44 | L |
1,498 | 16/03/2017 | 15:19:15 | 400 | L |
1,498 | 16/03/2017 | 15:19:15 | 500 | L |
1,498 | 16/03/2017 | 15:19:15 | 444 | L |
1,498 | 16/03/2017 | 15:19:15 | 140 | L |
1,498 | 16/03/2017 | 15:19:15 | 398 | L |
1,498 | 16/03/2017 | 15:19:15 | 500 | L |
1,498 | 16/03/2017 | 15:19:15 | 3 | L |
1,498 | 16/03/2017 | 15:19:15 | 1,390 | L |
1,498 | 16/03/2017 | 15:19:19 | 11 | L |
1,498 | 16/03/2017 | 15:19:19 | 216 | L |
1,497 | 16/03/2017 | 15:19:23 | 5,242 | L |
1,497 | 16/03/2017 | 15:19:23 | 164 | L |
1,497 | 16/03/2017 | 15:19:23 | 336 | L |
1,497 | 16/03/2017 | 15:19:23 | 21 | L |
1,497 | 16/03/2017 | 15:19:23 | 1,789 | L |
1,497 | 16/03/2017 | 15:19:23 | 394 | L |
1,497 | 16/03/2017 | 15:19:23 | 256 | L |
1,497 | 16/03/2017 | 15:19:26 | 282 | L |
1,497 | 16/03/2017 | 15:19:27 | 218 | L |
1,497 | 16/03/2017 | 15:20:19 | 749 | L |
1,497 | 16/03/2017 | 15:21:05 | 394 | L |
1,496 | 16/03/2017 | 15:21:40 | 38 | L |
1,496 | 16/03/2017 | 15:21:40 | 5,405 | L |
1,496 | 16/03/2017 | 15:21:40 | 5 | L |
1,496 | 16/03/2017 | 15:21:40 | 495 | L |
1,496 | 16/03/2017 | 15:21:40 | 3,791 | L |
1,496 | 16/03/2017 | 15:21:40 | 465 | L |
1,496 | 16/03/2017 | 15:21:40 | 600 | L |
1,496 | 16/03/2017 | 15:21:40 | 5 | L |
1,496 | 16/03/2017 | 15:21:44 | 966 | L |
1,496 | 16/03/2017 | 15:21:44 | 145 | L |
1,496 | 16/03/2017 | 15:21:44 | 828 | L |
1,496 | 16/03/2017 | 15:21:44 | 500 | L |
1,496 | 16/03/2017 | 15:21:44 | 455 | L |
1,496 | 16/03/2017 | 15:21:44 | 449 | L |
1,496 | 16/03/2017 | 15:21:44 | 600 | L |
1,496 | 16/03/2017 | 15:21:44 | 500 | L |
1,496 | 16/03/2017 | 15:21:44 | 207 | L |
1,497 | 16/03/2017 | 15:21:45 | 156 | L |
1,497 | 16/03/2017 | 15:21:45 | 357 | L |
1,497 | 16/03/2017 | 15:21:48 | 500 | L |
1,497 | 16/03/2017 | 15:21:49 | 500 | L |
1,497 | 16/03/2017 | 15:21:49 | 550 | L |
1,497 | 16/03/2017 | 15:21:49 | 134 | L |
1,497 | 16/03/2017 | 15:21:49 | 193 | L |
1,496 | 16/03/2017 | 15:21:57 | 600 | L |
1,496 | 16/03/2017 | 15:21:57 | 323 | L |
1,496 | 16/03/2017 | 15:21:57 | 500 | L |
1,496 | 16/03/2017 | 15:21:57 | 600 | L |
1,496 | 16/03/2017 | 15:21:57 | 445 | L |
1,496 | 16/03/2017 | 15:21:57 | 400 | L |
1,496 | 16/03/2017 | 15:21:57 | 248 | L |
1,496 | 16/03/2017 | 15:21:57 | 81 | L |
1,495 | 16/03/2017 | 15:23:35 | 697 | L |
1,495 | 16/03/2017 | 15:23:35 | 796 | L |
1,495 | 16/03/2017 | 15:23:35 | 202 | L |
1,495 | 16/03/2017 | 15:23:35 | 198 | L |
1,495 | 16/03/2017 | 15:23:35 | 2,561 | L |
1,495 | 16/03/2017 | 15:23:35 | 722 | L |
1,495 | 16/03/2017 | 15:23:39 | 1,686 | L |
1,495 | 16/03/2017 | 15:23:39 | 1,418 | L |
1,495 | 16/03/2017 | 15:23:39 | 253 | L |
1,495 | 16/03/2017 | 15:23:39 | 500 | L |
1,495 | 16/03/2017 | 15:23:39 | 610 | L |
1,495 | 16/03/2017 | 15:23:39 | 431 | L |
1,495 | 16/03/2017 | 15:23:39 | 1,100 | L |
1,495 | 16/03/2017 | 15:23:39 | 399 | L |
1,495 | 16/03/2017 | 15:23:40 | 172 | L |
1,495 | 16/03/2017 | 15:23:43 | 1,088 | L |
1,495 | 16/03/2017 | 15:23:43 | 397 | L |
1,495 | 16/03/2017 | 15:23:43 | 49 | L |
1,495 | 16/03/2017 | 15:23:47 | 481 | L |
1,495 | 16/03/2017 | 15:23:47 | 500 | L |
1,495 | 16/03/2017 | 15:23:47 | 600 | L |
1,495 | 16/03/2017 | 15:23:47 | 400 | L |
1,495 | 16/03/2017 | 15:23:47 | 639 | L |
1,495 | 16/03/2017 | 15:23:47 | 282 | L |
1,496 | 16/03/2017 | 15:24:07 | 312 | L |
1,496 | 16/03/2017 | 15:24:07 | 194 | L |
1,497 | 16/03/2017 | 15:24:22 | 123 | L |
1,497 | 16/03/2017 | 15:24:22 | 276 | L |
1,497 | 16/03/2017 | 15:24:35 | 429 | L |
1,497 | 16/03/2017 | 15:24:35 | 400 | L |
1,497 | 16/03/2017 | 15:24:35 | 41 | L |
1,497 | 16/03/2017 | 15:27:21 | 8 | L |
1,497 | 16/03/2017 | 15:27:21 | 167 | L |
1,497 | 16/03/2017 | 15:27:55 | 388 | L |
1,497 | 16/03/2017 | 15:27:55 | 387 | L |
1,497 | 16/03/2017 | 15:27:55 | 600 | L |
1,497 | 16/03/2017 | 15:27:55 | 600 | L |
1,497 | 16/03/2017 | 15:27:55 | 500 | L |
1,497 | 16/03/2017 | 15:27:55 | 500 | L |
1,497 | 16/03/2017 | 15:27:55 | 250 | L |
1,497 | 16/03/2017 | 15:27:55 | 7 | L |
1,497 | 16/03/2017 | 15:27:55 | 476 | L |
1,494 | 16/03/2017 | 15:29:27 | 320 | L |
1,494 | 16/03/2017 | 15:29:27 | 600 | L |
1,494 | 16/03/2017 | 15:29:27 | 890 | L |
1,494 | 16/03/2017 | 15:29:27 | 500 | L |
1,494 | 16/03/2017 | 15:29:27 | 128 | L |
1,493 | 16/03/2017 | 15:29:27 | 445 | L |
1,493 | 16/03/2017 | 15:29:27 | 500 | L |
1,493 | 16/03/2017 | 15:29:27 | 396 | L |
1,494 | 16/03/2017 | 15:29:27 | 372 | L |
1,494 | 16/03/2017 | 15:29:27 | 500 | L |
1,494 | 16/03/2017 | 15:29:27 | 1,022 | L |
1,494 | 16/03/2017 | 15:29:27 | 400 | L |
1,494 | 16/03/2017 | 15:29:27 | 500 | L |
1,494 | 16/03/2017 | 15:29:27 | 500 | L |
1,494 | 16/03/2017 | 15:29:27 | 1,158 | L |
1,494 | 16/03/2017 | 15:29:27 | 203 | L |
1,494 | 16/03/2017 | 15:29:27 | 500 | L |
1,494 | 16/03/2017 | 15:29:27 | 500 | L |
1,494 | 16/03/2017 | 15:29:27 | 500 | L |
1,494 | 16/03/2017 | 15:29:27 | 400 | L |
1,494 | 16/03/2017 | 15:29:27 | 1,146 | L |
1,494 | 16/03/2017 | 15:29:27 | 39 | L |
1,494 | 16/03/2017 | 15:29:27 | 600 | L |
1,494 | 16/03/2017 | 15:29:27 | 171 | L |
1,494 | 16/03/2017 | 15:29:27 | 500 | L |
1,494 | 16/03/2017 | 15:29:27 | 500 | L |
1,494 | 16/03/2017 | 15:29:27 | 65 | L |
1,494 | 16/03/2017 | 15:29:27 | 335 | L |
1,494 | 16/03/2017 | 15:29:27 | 23 | L |
1,494 | 16/03/2017 | 15:29:43 | 36 | L |
1,495 | 16/03/2017 | 15:29:44 | 58 | L |
1,495 | 16/03/2017 | 15:29:44 | 347 | L |
1,496 | 16/03/2017 | 15:30:26 | 72 | L |
1,496 | 16/03/2017 | 15:30:26 | 400 | L |
1,496 | 16/03/2017 | 15:30:26 | 199 | L |
1,496 | 16/03/2017 | 15:30:26 | 169 | L |
1,497 | 16/03/2017 | 15:31:06 | 275 | L |
1,497 | 16/03/2017 | 15:31:06 | 400 | L |
1,497 | 16/03/2017 | 15:31:06 | 341 | L |
1,497 | 16/03/2017 | 15:31:24 | 222 | L |
1,497 | 16/03/2017 | 15:31:52 | 224 | L |
1,497 | 16/03/2017 | 15:32:12 | 214 | L |
1,497 | 16/03/2017 | 15:32:13 | 99 | L |
1,497 | 16/03/2017 | 15:32:13 | 63 | L |
1,497 | 16/03/2017 | 15:32:32 | 214 | L |
1,498 | 16/03/2017 | 15:32:58 | 411 | L |
1,498 | 16/03/2017 | 15:32:58 | 209 | L |
1,498 | 16/03/2017 | 15:33:24 | 550 | L |
1,498 | 16/03/2017 | 15:33:24 | 400 | L |
1,498 | 16/03/2017 | 15:33:24 | 17 | L |
1,499 | 16/03/2017 | 15:36:28 | 221 | L |
1,499 | 16/03/2017 | 15:36:28 | 61 | L |
1,499 | 16/03/2017 | 15:36:53 | 370 | L |
1,499 | 16/03/2017 | 15:36:53 | 6 | L |
1,499 | 16/03/2017 | 15:38:01 | 245 | L |
1,498 | 16/03/2017 | 15:38:23 | 107 | L |
1,498 | 16/03/2017 | 15:38:23 | 400 | L |
1,498 | 16/03/2017 | 15:38:23 | 600 | L |
1,498 | 16/03/2017 | 15:38:24 | 583 | L |
1,498 | 16/03/2017 | 15:38:24 | 170 | L |
1,498 | 16/03/2017 | 15:38:24 | 500 | L |
1,498 | 16/03/2017 | 15:38:24 | 355 | L |
1,499 | 16/03/2017 | 15:45:25 | 441 | L |
1,499 | 16/03/2017 | 15:48:07 | 406 | L |
1,499 | 16/03/2017 | 15:48:14 | 600 | L |
1,499 | 16/03/2017 | 15:48:14 | 82 | L |
1,499 | 16/03/2017 | 15:48:14 | 147 | L |
1,499 | 16/03/2017 | 15:48:14 | 12 | L |
1,499 | 16/03/2017 | 15:48:14 | 49 | L |
1,499 | 16/03/2017 | 15:48:14 | 118 | L |
1,499 | 16/03/2017 | 15:48:14 | 88 | L |
1,500 | 16/03/2017 | 15:50:41 | 360 | L |
1,500 | 16/03/2017 | 15:50:41 | 55 | L |
1,500 | 16/03/2017 | 15:51:11 | 199 | L |
1,499 | 16/03/2017 | 15:51:44 | 505 | L |
1,499 | 16/03/2017 | 15:51:44 | 1,200 | L |
1,499 | 16/03/2017 | 15:51:44 | 189 | L |
1,498 | 16/03/2017 | 15:54:39 | 500 | L |
1,498 | 16/03/2017 | 15:54:39 | 550 | L |
1,498 | 16/03/2017 | 15:54:39 | 409 | L |
1,498 | 16/03/2017 | 16:09:05 | 456 | L |
1,498 | 16/03/2017 | 16:09:05 | 379 | L |
1,498 | 16/03/2017 | 16:11:13 | 550 | L |
1,498 | 16/03/2017 | 16:11:13 | 555 | L |
1,498 | 16/03/2017 | 16:11:14 | 45 | L |
1,498 | 16/03/2017 | 16:11:14 | 691 | L |
1,498 | 16/03/2017 | 16:11:14 | 195 | L |
1,497 | 16/03/2017 | 16:13:14 | 377 | L |
1,497 | 16/03/2017 | 16:13:14 | 3,395 | L |
1,497 | 16/03/2017 | 16:13:14 | 363 | L |
1,497 | 16/03/2017 | 16:13:15 | 402 | L |
1,497 | 16/03/2017 | 16:13:15 | 69 | L |
1,497 | 16/03/2017 | 16:13:15 | 848 | L |
1,497 | 16/03/2017 | 16:13:15 | 2,059 | L |
1,497 | 16/03/2017 | 16:13:15 | 189 | L |
1,497 | 16/03/2017 | 16:13:55 | 242 | L |
1,497 | 16/03/2017 | 16:14:02 | 192 | L |
1,497 | 16/03/2017 | 16:14:02 | 64 | L |
1,497 | 16/03/2017 | 16:14:02 | 90 | L |
1,497 | 16/03/2017 | 16:14:16 | 228 | L |
1,497 | 16/03/2017 | 16:14:37 | 231 | L |
1,497 | 16/03/2017 | 16:14:51 | 234 | L |
1,497 | 16/03/2017 | 16:15:04 | 243 | L |
1,497 | 16/03/2017 | 16:15:16 | 47 | L |
1,497 | 16/03/2017 | 16:15:16 | 215 | L |
1,497 | 16/03/2017 | 16:15:26 | 76 | L |
1,497 | 16/03/2017 | 16:15:26 | 7 | L |
1,497 | 16/03/2017 | 16:15:26 | 131 | L |
1,497 | 16/03/2017 | 16:15:32 | 109 | L |
1,497 | 16/03/2017 | 16:15:32 | 216 | L |
1,497 | 16/03/2017 | 16:15:32 | 22 | L |
1,497 | 16/03/2017 | 16:15:32 | 5 | L |
1,497 | 16/03/2017 | 16:15:32 | 1,567 | L |
1,497 | 16/03/2017 | 16:15:32 | 10 | L |
1,497 | 16/03/2017 | 16:15:32 | 25 | L |
1,497 | 16/03/2017 | 16:15:32 | 128 | L |
1,497 | 16/03/2017 | 16:15:32 | 186 | L |
1,497 | 16/03/2017 | 16:15:32 | 206 | L |
1,498 | 16/03/2017 | 16:16:28 | 444 | L |
1,498 | 16/03/2017 | 16:16:28 | 359 | L |
1,498 | 16/03/2017 | 16:16:39 | 181 | L |
1,497 | 16/03/2017 | 16:19:14 | 115 | L |
1,497 | 16/03/2017 | 16:19:14 | 500 | L |
1,497 | 16/03/2017 | 16:19:14 | 600 | L |
1,497 | 16/03/2017 | 16:19:14 | 400 | L |
1,497 | 16/03/2017 | 16:19:14 | 452 | L |
1,497 | 16/03/2017 | 16:19:14 | 368 | L |
1,497 | 16/03/2017 | 16:19:14 | 241 | L |
1,497 | 16/03/2017 | 16:19:15 | 167 | L |
1,498 | 16/03/2017 | 16:20:08 | 46 | L |
1,498 | 16/03/2017 | 16:20:08 | 152 | L |
1,498 | 16/03/2017 | 16:20:55 | 55 | L |
1,498 | 16/03/2017 | 16:20:56 | 400 | L |
1,498 | 16/03/2017 | 16:20:56 | 145 | L |
1,498 | 16/03/2017 | 16:20:56 | 92 | L |
1,498 | 16/03/2017 | 16:20:56 | 623 | L |
1,498 | 16/03/2017 | 16:20:56 | 257 | L |
1,499 | 16/03/2017 | 16:24:25 | 20 | L |
1,499 | 16/03/2017 | 16:24:25 | 969 | L |
1,499 | 16/03/2017 | 16:24:25 | 277 | L |
1,499 | 16/03/2017 | 16:24:39 | 195 | L |
1,499 | 16/03/2017 | 16:24:42 | 206 | L |
1,499 | 16/03/2017 | 16:24:48 | 191 | L |
1,498 | 16/03/2017 | 16:24:50 | 82 | L |
1,498 | 16/03/2017 | 16:24:50 | 159 | L |
1,498 | 16/03/2017 | 16:24:50 | 537 | L |
1,498 | 16/03/2017 | 16:24:50 | 600 | L |
1,498 | 16/03/2017 | 16:24:50 | 600 | L |
1,498 | 16/03/2017 | 16:24:50 | 500 | L |
1,498 | 16/03/2017 | 16:24:50 | 396 | L |
1,498 | 16/03/2017 | 16:24:50 | 500 | L |
1,498 | 16/03/2017 | 16:24:51 | 500 | L |
1,498 | 16/03/2017 | 16:24:59 | 400 | L |
1,498 | 16/03/2017 | 16:24:59 | 449 | L |
1,498 | 16/03/2017 | 16:24:59 | 500 | L |
1,498 | 16/03/2017 | 16:24:59 | 600 | L |
1,498 | 16/03/2017 | 16:24:59 | 600 | L |
1,498 | 16/03/2017 | 16:24:59 | 500 | L |
1,498 | 16/03/2017 | 16:24:59 | 891 | L |
1,498 | 16/03/2017 | 16:24:59 | 796 | L |
1,498 | 16/03/2017 | 16:24:59 | 500 | L |
1,498 | 16/03/2017 | 16:24:59 | 33 | L |
1,498 | 16/03/2017 | 16:24:59 | 226 | L |
1,498 | 16/03/2017 | 16:27:12 | 500 | L |
1,498 | 16/03/2017 | 16:27:12 | 83 | L |
1,498 | 16/03/2017 | 16:27:12 | 107 | L |
1,498 | 16/03/2017 | 16:27:12 | 500 | L |
1,498 | 16/03/2017 | 16:27:12 | 400 | L |
1,498 | 16/03/2017 | 16:27:13 | 81 | L |
1,498 | 16/03/2017 | 16:27:13 | 500 | L |
1,498 | 16/03/2017 | 16:27:13 | 144 | L |
1,498 | 16/03/2017 | 16:27:13 | 182 | L |
1,498 | 16/03/2017 | 16:27:16 | 256 | L |
1,498 | 16/03/2017 | 16:28:01 | 523 | L |
1,498 | 16/03/2017 | 16:28:01 | 181 | L |
1,498 | 16/03/2017 | 16:28:06 | 207 | L |
1,498 | 16/03/2017 | 16:28:45 | 204 | L |
1,498 | 16/03/2017 | 16:28:58 | 553 | L |
1,498 | 16/03/2017 | 16:28:58 | 296 | L |
1,498 | 16/03/2017 | 16:28:58 | 500 | L |
1,498 | 16/03/2017 | 16:28:58 | 354 | L |
1,498 | 16/03/2017 | 16:28:58 | 102 | L |
1,498 | 16/03/2017 | 16:28:58 | 123 | L |
1,497 | 16/03/2017 | 16:35:28 | 9,623 | L |
1,497 | 16/03/2017 | 16:35:28 | 4,584 | L |
1,497 | 16/03/2017 | 16:35:28 | 317 | L |
1,497 | 16/03/2017 | 16:35:28 | 61 | L |
1,497 | 16/03/2017 | 16:35:28 | 765 | L |
1,497 | 16/03/2017 | 16:35:28 | 14,761 | L |
1,497 | 16/03/2017 | 16:35:28 | 8,149 | L |
1,497 | 16/03/2017 | 16:35:28 | 23,867 | L |
1,497 | 16/03/2017 | 16:35:28 | 206 | L |
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/
Related Shares:
SSE